Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.6121 0.6121 0.6121 0.6121 0 +0.00(+0.00%)
Sep 27, 2002 0.6121 0.6121 0.6121 0.6121 3,103 +0.00(+0.00%)
Sep 26, 2002 0.6121 0.6121 0.6121 0.6121 931 -0.00(-0.52%)
Sep 25, 2002 0.6250 0.6250 0.5638 0.6154 30,417 -0.01(-1.55%)
Sep 24, 2002 0.6154 0.6250 0.6121 0.6250 13,036 +0.01(+1.04%)
Sep 23, 2002 0.6121 0.6250 0.6121 0.6186 27,624 +0.01(+1.05%)
Sep 20, 2002 0.6154 0.6154 0.6121 0.6121 3,103 -0.00(-0.52%)
Sep 19, 2002 0.6250 0.6476 0.6154 0.6154 22,968 -0.03(-4.50%)
Sep 18, 2002 0.6476 0.6476 0.6444 0.6444 3,103 +0.00(+0.00%)
Sep 17, 2002 0.6605 0.6637 0.6379 0.6444 15,829 -0.02(-2.44%)
Sep 16, 2002 0.6927 0.6927 0.6605 0.6605 13,967 +0.02(+2.50%)
Sep 13, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Sep 12, 2002 0.6121 0.6121 0.6121 0.6444 8,380 +0.03(+5.26%)
Sep 11, 2002 0.6121 0.6121 0.6121 0.6121 310 -0.00(-0.52%)
Sep 10, 2002 0.6444 0.6444 0.6154 0.6154 3,414 +0.02(+2.69%)
Sep 09, 2002 0.5993 0.5993 0.5993 0.5993 0 +0.00(+0.00%)
Sep 06, 2002 0.6379 0.6444 0.5993 0.5993 7,759 -0.04(-6.06%)
Sep 05, 2002 0.6444 0.6444 0.6379 0.6379 6,828 -0.01(-1.00%)
Sep 04, 2002 0.6959 0.6959 0.6444 0.6444 3,414 +0.00(+0.00%)
Sep 03, 2002 0.6476 0.6508 0.6444 0.6444 20,485 -0.02(-2.44%)
Aug 30, 2002 0.6508 0.6605 0.6508 0.6605 5,897 -0.05(-7.66%)
Aug 29, 2002 0.7152 0.7152 0.7152 0.7152 0 +0.00(+0.00%)
Aug 28, 2002 0.7217 0.7217 0.7152 0.7152 12,415 +0.04(+5.21%)
Aug 27, 2002 0.6866 0.6866 0.6798 0.6798 2,483 -0.01(-0.94%)
Aug 26, 2002 0.6605 0.7249 0.6605 0.6862 17,691 -0.03(-4.05%)
Aug 23, 2002 0.7152 0.7152 0.7152 0.7152 0 +0.00(+0.00%)
Aug 22, 2002 0.7152 0.7152 0.7152 0.7152 0 +0.00(+0.00%)
Aug 21, 2002 0.7152 0.7152 0.7152 0.7152 620 +0.07(+11.00%)
Aug 20, 2002 0.6444 0.6476 0.6444 0.6444 8,690 +0.00(+0.50%)
Aug 16, 2002 0.6927 0.7088 0.6411 0.6411 8,690 +0.00(+0.00%)
Aug 15, 2002 0.6444 0.6444 0.6411 0.6411 10,553 -0.00(-0.50%)
Aug 14, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Aug 13, 2002 0.7249 0.7249 0.6444 0.6444 8,380 -0.02(-2.44%)
Aug 12, 2002 0.6444 0.6605 0.6444 0.6605 9,001 -0.01(-0.97%)
Aug 07, 2002 0.7120 0.7281 0.6669 0.6669 11,794 +0.01(+0.98%)
Aug 06, 2002 0.7024 0.7120 0.6572 0.6605 27,003 -0.02(-2.84%)
Aug 05, 2002 0.6798 0.6798 0.6766 0.6798 18,623 +0.00(+0.00%)
Aug 02, 2002 0.6798 0.6801 0.6798 0.6798 13,036 +0.00(+0.00%)
Aug 01, 2002 0.6798 0.6798 0.6798 0.6798 7,759 +0.00(+0.00%)
Jul 31, 2002 0.6801 0.6801 0.6766 0.6798 7,138 +0.00(+0.00%)
Jul 30, 2002 0.6798 0.6798 0.6769 0.6798 5,276 -0.00(-0.47%)
Jul 29, 2002 0.6830 0.6830 0.6830 0.6830 5,586 -0.01(-1.40%)
Jul 26, 2002 0.6927 0.6927 0.6927 0.6927 0 +0.00(+0.00%)
Jul 25, 2002 0.6833 0.7249 0.6833 0.6927 18,933 +0.01(+1.42%)
Jul 24, 2002 0.6830 0.6830 0.6508 0.6830 8,690 +0.01(+0.95%)
Jul 23, 2002 0.6766 0.6798 0.6605 0.6766 31,038 +0.00(+0.00%)
Jul 22, 2002 0.7088 0.7088 0.6766 0.6766 4,655 -0.03(-4.55%)
Jul 19, 2002 0.7088 0.7088 0.7088 0.7088 3,103 +0.01(+1.38%)
Jul 17, 2002 0.6991 0.6991 0.6991 0.6991 310 -0.04(-5.65%)
Jul 12, 2002 0.7378 0.7893 0.7249 0.7410 21,726 +0.02(+2.22%)
Jul 11, 2002 0.6830 0.7249 0.6830 0.7249 16,760 +0.03(+4.85%)
Jul 10, 2002 0.6669 0.6914 0.6669 0.6914 4,966 +0.03(+4.63%)
Jul 09, 2002 0.7249 0.7249 0.6608 0.6608 11,484 -0.06(-8.84%)
Jul 08, 2002 0.7249 0.7249 0.7249 0.7249 0 +0.00(+0.00%)
Jul 05, 2002 0.6927 0.7249 0.6927 0.7249 4,345 +0.05(+6.64%)
Jul 04, 2002 0.6830 0.6927 0.6798 0.6798 35,383 +0.00(+0.00%)
Jul 03, 2002 0.6830 0.6927 0.6798 0.6798 35,383 -0.03(-4.09%)
Jul 02, 2002 0.6956 0.7088 0.6766 0.7088 83,183 +0.05(+8.32%)
Jul 01, 2002 0.6543 0.6543 0.6543 0.6543 620 -0.05(-7.68%)
Jun 28, 2002 0.6866 0.7088 0.6862 0.7088 5,276 +0.02(+3.24%)
Jun 27, 2002 0.6862 0.6866 0.6862 0.6866 3,414 +0.00(+0.52%)
Jun 26, 2002 0.6991 0.7668 0.6830 0.6830 2,172 -0.02(-2.30%)
Jun 25, 2002 0.6991 0.6991 0.6991 0.6991 13,656 -0.01(-0.91%)
Jun 21, 2002 0.7088 0.7088 0.7056 0.7056 3,103 -0.00(-0.45%)
Jun 20, 2002 0.7088 0.7088 0.7088 0.7088 3,103 +0.03(+3.77%)
Jun 19, 2002 0.7185 0.7185 0.6830 0.6830 6,207 -0.03(-4.50%)
Jun 18, 2002 0.6927 0.7152 0.6927 0.7152 12,725 +0.00(+0.41%)
Jun 17, 2002 0.7120 0.7123 0.7120 0.7123 1,551 -0.06(-7.87%)
Jun 14, 2002 0.7732 0.7732 0.7732 0.7732 3,103 +0.06(+9.09%)
Jun 12, 2002 0.6862 0.7088 0.6862 0.7088 17,691 +0.00(+0.46%)
Jun 11, 2002 0.7410 0.7410 0.6862 0.7056 34,452 -0.05(-6.01%)
Jun 10, 2002 0.7829 0.7829 0.7507 0.7507 2,172 -0.03(-4.12%)
Jun 07, 2002 0.7829 0.7829 0.7829 0.7829 0 +0.00(+0.00%)
Jun 06, 2002 0.7829 0.7829 0.7829 0.7829 0 +0.00(+0.00%)
Jun 05, 2002 0.7603 0.7829 0.7603 0.7829 3,724 +0.01(+1.25%)
May 31, 2002 0.7668 0.8216 0.7668 0.7732 3,414 -0.03(-4.00%)
May 28, 2002 0.8151 0.8151 0.8055 0.8055 23,278 +0.00(+0.00%)
May 27, 2002 0.8055 0.8055 0.8055 0.8055 0 +0.00(+0.00%)
May 24, 2002 0.8055 0.8055 0.8055 0.8055 0 +0.00(+0.00%)
May 23, 2002 0.8377 0.8377 0.8055 0.8055 19,864 -0.03(-3.85%)
May 22, 2002 0.8377 0.8377 0.8377 0.8377 0 +0.00(+0.00%)
May 21, 2002 0.8506 0.8506 0.8377 0.8377 6,207 -0.02(-1.89%)
May 20, 2002 0.9021 0.9021 0.8538 0.8538 8,380 -0.06(-7.02%)
May 17, 2002 0.8989 0.8989 0.8989 0.9182 18,623 +0.05(+5.56%)
May 16, 2002 0.8699 0.8989 0.8699 0.8699 11,484 +0.00(+0.00%)
May 15, 2002 0.8409 0.8699 0.8377 0.8699 15,519 -0.03(-3.57%)
May 14, 2002 0.8892 0.8892 0.8892 0.9021 5,897 +0.05(+5.66%)
May 13, 2002 0.8538 0.8538 0.8538 0.8538 0 +0.00(+0.00%)
May 10, 2002 0.8538 0.8538 0.8538 0.8538 620 -0.04(-4.64%)
May 09, 2002 0.8953 0.8953 0.8953 0.8953 0 +0.00(+0.00%)
May 08, 2002 0.8699 0.8957 0.8699 0.8953 4,966 +0.05(+6.07%)
May 07, 2002 0.8473 0.8538 0.8441 0.8441 19,864 -0.01(-0.76%)
May 06, 2002 0.8538 0.8538 0.8506 0.8506 7,759 +0.01(+1.15%)
May 03, 2002 0.8473 0.8473 0.8377 0.8409 6,207 -0.01(-0.76%)
May 02, 2002 0.8473 0.8473 0.8473 0.8473 0 +0.00(+0.00%)
May 01, 2002 0.8699 0.8699 0.8473 0.8473 11,173 -0.02(-2.59%)
Apr 30, 2002 0.8570 0.8731 0.8570 0.8699 5,897 +0.02(+1.89%)
Apr 29, 2002 0.8699 0.8763 0.8538 0.8538 20,175 -0.01(-0.75%)
Apr 26, 2002 0.8602 0.8602 0.8538 0.8602 5,276 +0.00(+0.00%)
Apr 25, 2002 0.8860 0.8860 0.8538 0.8602 26,382 -0.02(-2.20%)
Apr 24, 2002 0.8796 0.8796 0.8796 0.8796 0 +0.00(+0.00%)
Apr 23, 2002 0.9053 0.9053 0.8796 0.8796 3,414 -0.02(-1.80%)
Apr 22, 2002 0.9053 0.9053 0.8957 0.8957 4,655 +0.00(+0.00%)
Apr 19, 2002 0.8957 0.9053 0.8957 0.8957 6,828 +0.03(+2.96%)
Apr 18, 2002 0.8699 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Apr 17, 2002 0.8699 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Apr 16, 2002 0.8699 0.8699 0.8699 0.8699 9,932 +0.00(+0.00%)
Apr 15, 2002 0.8570 0.8957 0.8570 0.8699 19,554 -0.06(-6.90%)
Apr 12, 2002 0.9343 0.9343 0.9343 0.9343 0 +0.00(+0.00%)
Apr 11, 2002 0.9021 0.9408 0.9021 0.9343 6,828 +0.03(+3.57%)
Apr 10, 2002 0.8860 0.9182 0.8860 0.9021 28,555 -0.00(-0.36%)
Apr 09, 2002 0.8538 0.9053 0.8538 0.9053 49,040 +0.05(+6.04%)
Apr 08, 2002 0.8506 0.8538 0.8506 0.8538 4,345 -0.02(-2.57%)
Apr 05, 2002 0.8699 0.8763 0.8699 0.8763 32,280 +0.02(+2.26%)
Apr 04, 2002 0.8699 0.8741 0.8473 0.8570 28,865 -0.05(-5.00%)
Apr 03, 2002 0.8860 0.9021 0.8763 0.9021 16,760 +0.03(+3.67%)
Apr 02, 2002 0.8860 0.8860 0.8699 0.8702 5,276 -0.02(-1.78%)
Apr 01, 2002 0.8860 0.8860 0.8699 0.8860 9,932 -0.03(-3.51%)
Mar 29, 2002 0.8860 0.9182 0.8860 0.9182 8,380 +0.00(+0.00%)
Mar 28, 2002 0.8860 0.9182 0.8860 0.9182 8,380 +0.00(+0.35%)
Mar 27, 2002 0.8699 0.9150 0.8699 0.9150 12,725 +0.00(+0.35%)
Mar 26, 2002 0.9005 0.9182 0.8506 0.9118 12,725 +0.01(+1.43%)
Mar 25, 2002 0.8506 0.8989 0.8506 0.8989 9,621 +0.05(+6.08%)
Mar 22, 2002 0.8409 0.8538 0.8409 0.8473 16,450 +0.01(+0.77%)
Mar 21, 2002 0.8409 0.8409 0.8409 0.8409 3,724 +0.00(+0.00%)
Mar 20, 2002 0.8602 0.8602 0.8409 0.8409 21,106 -0.05(-5.09%)
Mar 19, 2002 0.8425 0.8860 0.8425 0.8860 4,035 +0.05(+5.73%)
Mar 18, 2002 0.8699 0.8799 0.8248 0.8380 61,145 -0.02(-1.85%)
Mar 15, 2002 0.8699 0.8731 0.8441 0.8538 22,037 +0.00(+0.00%)
Mar 14, 2002 0.8441 0.8699 0.8409 0.8538 41,281 -0.02(-1.85%)
Mar 13, 2002 0.8538 0.8699 0.8377 0.8699 25,451 +0.02(+1.89%)
Mar 12, 2002 0.8860 0.8860 0.8538 0.8538 23,589 -0.03(-3.64%)
Mar 11, 2002 0.8699 0.9021 0.8699 0.8860 7,138 +0.02(+1.85%)
Mar 08, 2002 0.9021 0.9182 0.8699 0.8699 14,588 +0.00(+0.00%)
Mar 07, 2002 0.8860 0.9021 0.8699 0.8699 26,382 -0.02(-1.82%)
Mar 06, 2002 0.8828 0.8860 0.8828 0.8860 5,897 +0.03(+3.77%)
Mar 05, 2002 0.8538 0.8538 0.8538 0.8538 6,207 +0.00(+0.00%)
Mar 04, 2002 0.8731 0.8731 0.8538 0.8538 27,003 -0.02(-2.21%)
Mar 01, 2002 0.8731 0.8731 0.8731 0.8731 4,345 -0.00(-0.37%)
Feb 28, 2002 0.8860 0.8860 0.8763 0.8763 9,932 +0.00(+0.00%)
Feb 27, 2002 0.8860 0.8860 0.8763 0.8763 13,656 +0.00(+0.00%)
Feb 26, 2002 0.8763 0.8763 0.8763 0.8763 2,483 +0.00(+0.00%)
Feb 25, 2002 0.8796 0.8796 0.8763 0.8763 4,035 +0.00(+0.00%)
Feb 22, 2002 0.8731 0.8860 0.8731 0.8763 15,829 -0.01(-1.09%)
Feb 21, 2002 0.8860 0.8860 0.8860 0.8860 4,345 +0.00(+0.00%)
Feb 20, 2002 0.8860 0.8860 0.8860 0.8860 1,551 +0.01(+1.48%)
Feb 19, 2002 0.8796 0.8860 0.8731 0.8731 4,035 -0.01(-1.45%)
Feb 18, 2002 0.8796 0.8860 0.8796 0.8860 931 +0.00(+0.00%)
Feb 15, 2002 0.8796 0.8860 0.8796 0.8860 931 -0.04(-4.51%)
Feb 14, 2002 0.8828 0.9279 0.8828 0.9279 32,900 +0.03(+3.23%)
Feb 13, 2002 0.8989 0.8989 0.8989 0.8989 310 +0.00(+0.00%)
Feb 12, 2002 0.8989 0.8989 0.8989 0.8989 7,759 -0.00(-0.36%)
Feb 11, 2002 0.9214 0.9247 0.9021 0.9021 17,381 -0.00(-0.36%)
Feb 08, 2002 0.9053 0.9053 0.9053 0.9053 6,207 -0.04(-3.77%)
Feb 07, 2002 0.9408 0.9408 0.9408 0.9408 310 +0.00(+0.00%)
Feb 06, 2002 0.9408 0.9408 0.9408 0.9408 2,172 +0.00(+0.00%)
Feb 05, 2002 0.9247 0.9408 0.8860 0.9408 20,795 +0.00(+0.34%)
Feb 04, 2002 0.9021 0.9375 0.8860 0.9375 34,763 +0.02(+1.75%)
Feb 01, 2002 0.9214 0.9214 0.8828 0.9214 27,003 +0.00(+0.35%)
Jan 31, 2002 0.8860 0.9182 0.8860 0.9182 8,070 +0.01(+1.42%)
Jan 30, 2002 0.8828 0.9053 0.8731 0.9053 34,142 +0.02(+2.18%)
Jan 29, 2002 0.9166 0.9182 0.8860 0.8860 30,107 -0.03(-3.51%)
Jan 28, 2002 0.9085 0.9182 0.8924 0.9182 16,450 +0.01(+1.06%)
Jan 25, 2002 0.9021 0.9085 0.8892 0.9085 15,519 +0.01(+0.71%)
Jan 24, 2002 0.8860 0.9279 0.8731 0.9021 17,071 +0.03(+3.32%)
Jan 23, 2002 0.9279 0.9279 0.8731 0.8731 17,071 -0.06(-6.55%)
Jan 22, 2002 0.9343 0.9343 0.8570 0.9343 9,621 +0.08(+9.02%)
Jan 21, 2002 0.8570 0.8570 0.8570 0.8570 5,276 +0.00(+0.00%)
Jan 18, 2002 0.8570 0.8570 0.8570 0.8570 5,276 -0.00(-0.37%)
Jan 17, 2002 0.8570 0.9408 0.8570 0.8602 15,829 -0.03(-2.91%)
Jan 16, 2002 0.8957 0.8957 0.8860 0.8860 7,449 -0.02(-1.79%)
Jan 15, 2002 0.9053 0.9343 0.9021 0.9021 18,002 +0.00(+0.36%)
Jan 14, 2002 0.8989 0.8989 0.8989 0.8989 3,724 +0.00(+0.36%)
Jan 11, 2002 0.9085 0.9085 0.8957 0.8957 11,484 -0.04(-4.14%)
Jan 10, 2002 0.9343 0.9343 0.9343 0.9343 12,415 +0.05(+5.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.